Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Cap Corp (NQ: GLAD )

22.40 +0.07 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 5.302 5.392 5.289 5.302 139,193 +0.00(+0.00%)
Jul 30, 2003 5.421 5.421 5.249 5.302 108,639 -0.10(-1.77%)
Jul 29, 2003 5.551 5.551 5.381 5.397 70,539 -0.16(-2.82%)
Jul 28, 2003 5.514 5.567 5.485 5.554 113,542 +0.06(+1.01%)
Jul 25, 2003 5.450 5.551 5.381 5.498 74,689 +0.05(+0.97%)
Jul 24, 2003 5.421 5.548 5.374 5.445 99,585 +0.05(+0.93%)
Jul 23, 2003 5.289 5.419 5.191 5.395 86,383 +0.08(+1.55%)
Jul 22, 2003 5.047 5.328 5.002 5.313 214,637 +0.31(+6.14%)
Jul 21, 2003 5.077 5.077 4.992 5.005 82,988 +0.01(+0.16%)
Jul 18, 2003 5.077 5.077 4.997 4.997 63,750 +0.01(+0.11%)
Jul 17, 2003 5.074 5.074 4.973 4.992 87,514 -0.04(-0.79%)
Jul 16, 2003 5.100 5.156 5.029 5.032 149,755 -0.01(-0.21%)
Jul 15, 2003 5.108 5.108 4.973 5.042 155,414 -0.03(-0.68%)
Jul 14, 2003 5.116 5.130 4.997 5.077 244,437 +0.04(+0.79%)
Jul 11, 2003 5.124 5.124 5.024 5.037 99,585 -0.03(-0.58%)
Jul 10, 2003 5.103 5.236 5.037 5.066 130,517 -0.06(-1.18%)
Jul 09, 2003 5.196 5.260 5.106 5.127 102,980 -0.02(-0.31%)
Jul 08, 2003 5.302 5.302 5.116 5.143 145,229 -0.16(-3.00%)
Jul 07, 2003 5.435 5.440 5.252 5.302 153,528 -0.03(-0.60%)
Jul 03, 2003 5.368 5.368 5.289 5.334 59,600 -0.00(-0.05%)
Jul 02, 2003 5.310 5.435 5.302 5.336 144,852 -0.01(-0.10%)
Jul 01, 2003 5.435 5.435 5.313 5.342 184,082 -0.09(-1.61%)
Jun 30, 2003 5.435 5.477 5.307 5.429 191,627 -0.01(-0.10%)
Jun 27, 2003 5.461 5.458 5.392 5.435 147,115 +0.00(+0.05%)
Jun 26, 2003 5.093 5.435 5.053 5.432 318,372 +0.05(+0.99%)
Jun 25, 2003 5.169 5.379 5.169 5.379 241,420 +0.12(+2.27%)
Jun 24, 2003 5.127 5.321 5.122 5.260 146,738 +0.15(+3.01%)
Jun 23, 2003 5.079 5.151 5.042 5.106 83,742 -0.01(-0.10%)
Jun 20, 2003 5.166 5.183 5.090 5.111 82,988 -0.01(-0.10%)
Jun 19, 2003 5.148 5.201 5.045 5.116 65,258 -0.01(-0.26%)
Jun 18, 2003 5.164 5.169 5.085 5.130 66,013 -0.03(-0.67%)
Jun 17, 2003 5.050 5.169 4.976 5.164 102,226 +0.10(+1.99%)
Jun 16, 2003 4.952 5.063 4.912 5.063 171,257 +0.15(+3.08%)
Jun 13, 2003 4.957 4.992 4.912 4.912 207,847 -0.03(-0.64%)
Jun 12, 2003 4.957 4.984 4.920 4.944 240,288 +0.01(+0.27%)
Jun 11, 2003 4.971 5.026 4.878 4.931 146,361 -0.02(-0.37%)
Jun 10, 2003 5.005 5.005 4.894 4.949 103,358 +0.01(+0.16%)
Jun 09, 2003 5.021 5.034 4.904 4.941 222,936 -0.08(-1.53%)
Jun 06, 2003 4.984 5.050 4.971 5.018 67,144 +0.02(+0.37%)
Jun 05, 2003 5.021 5.050 4.984 5.000 74,312 -0.01(-0.21%)
Jun 04, 2003 5.037 5.103 4.952 5.010 149,001 +0.01(+0.27%)
Jun 03, 2003 5.037 5.124 4.981 4.997 165,976 -0.04(-0.79%)
Jun 02, 2003 5.090 5.135 5.037 5.037 72,426 -0.05(-0.99%)
May 30, 2003 5.037 5.159 5.037 5.087 138,816 +0.07(+1.48%)
May 29, 2003 5.010 5.037 4.984 5.013 162,958 +0.03(+0.59%)
May 28, 2003 5.010 5.063 4.976 4.984 70,162 -0.03(-0.53%)
May 27, 2003 4.825 5.156 4.777 5.010 251,227 +0.16(+3.39%)
May 23, 2003 4.639 4.891 4.573 4.846 105,621 +0.21(+4.64%)
May 22, 2003 4.650 4.676 4.599 4.631 93,550 +0.02(+0.33%)
May 21, 2003 4.576 4.637 4.576 4.616 120,332 +0.04(+0.87%)
May 20, 2003 4.576 4.610 4.573 4.576 43,380 +0.00(+0.06%)
May 19, 2003 4.560 4.660 4.560 4.573 190,495 +0.00(+0.00%)
May 16, 2003 4.602 4.708 4.546 4.573 339,497 -0.05(-1.15%)
May 15, 2003 4.666 4.772 4.602 4.626 160,318 -0.06(-1.19%)
May 14, 2003 4.732 4.732 4.666 4.682 165,599 -0.02(-0.51%)
May 13, 2003 4.652 4.716 4.634 4.705 638,631 +0.05(+1.14%)
May 12, 2003 4.682 4.756 4.626 4.652 263,676 +0.00(+0.00%)
May 09, 2003 4.743 4.772 4.639 4.652 146,738 -0.06(-1.29%)
May 08, 2003 4.719 4.780 4.692 4.713 71,671 -0.03(-0.67%)
May 07, 2003 4.878 4.899 4.727 4.745 104,112 -0.11(-2.29%)
May 06, 2003 4.814 4.859 4.814 4.857 63,372 +0.04(+0.83%)
May 05, 2003 4.851 4.851 4.708 4.817 105,621 -0.02(-0.44%)
May 02, 2003 4.865 4.899 4.825 4.838 57,337 +0.00(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.